Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.67 | 45.67 | 44.28 | 44.43 | 7,370 | -1.40(-3.05%) |
May 30, 2019 | 46.45 | 46.92 | 45.67 | 45.83 | 9,474 | -0.62(-1.34%) |
May 29, 2019 | 46.76 | 47.23 | 46.30 | 46.45 | 6,896 | +0.00(+0.00%) |
May 28, 2019 | 47.69 | 48.94 | 46.45 | 46.45 | 16,451 | -1.86(-3.86%) |
May 24, 2019 | 47.54 | 49.09 | 46.61 | 48.32 | 5,027 | +0.93(+1.97%) |
May 23, 2019 | 46.61 | 47.85 | 45.36 | 47.38 | 11,332 | +0.16(+0.33%) |
May 22, 2019 | 49.71 | 50.49 | 46.92 | 47.23 | 23,618 | -2.49(-5.00%) |
May 21, 2019 | 51.42 | 52.98 | 49.56 | 49.71 | 17,835 | -1.55(-3.03%) |
May 20, 2019 | 50.65 | 51.89 | 50.65 | 51.27 | 7,941 | -0.31(-0.60%) |
May 17, 2019 | 51.73 | 52.36 | 50.49 | 51.58 | 14,585 | +0.31(+0.61%) |
May 16, 2019 | 48.16 | 51.42 | 48.16 | 51.27 | 31,952 | +2.80(+5.77%) |
May 15, 2019 | 48.78 | 49.25 | 46.61 | 48.47 | 12,896 | -0.47(-0.95%) |
May 14, 2019 | 46.61 | 49.09 | 45.83 | 48.94 | 13,036 | +2.49(+5.35%) |
May 13, 2019 | 46.45 | 47.23 | 44.28 | 46.45 | 10,669 | -1.09(-2.29%) |
May 10, 2019 | 45.05 | 47.85 | 44.51 | 47.54 | 15,010 | +2.02(+4.44%) |
May 09, 2019 | 45.05 | 46.61 | 43.97 | 45.52 | 9,454 | +0.00(+0.00%) |
May 08, 2019 | 48.16 | 48.55 | 45.05 | 45.52 | 17,535 | -1.86(-3.93%) |
May 07, 2019 | 47.69 | 49.09 | 47.38 | 47.38 | 6,892 | -0.62(-1.29%) |
May 06, 2019 | 48.01 | 49.25 | 47.23 | 48.01 | 9,857 | -0.16(-0.32%) |
May 03, 2019 | 48.47 | 49.56 | 47.38 | 48.16 | 10,524 | -0.47(-0.96%) |
May 02, 2019 | 48.78 | 49.56 | 47.38 | 48.63 | 8,259 | -0.16(-0.32%) |
May 01, 2019 | 49.40 | 49.71 | 48.32 | 48.78 | 8,701 | +0.00(+0.00%) |
Apr 30, 2019 | 48.78 | 49.25 | 46.61 | 48.78 | 19,802 | -0.16(-0.32%) |
Apr 29, 2019 | 49.71 | 49.71 | 48.16 | 48.94 | 7,731 | -0.70(-1.41%) |
Apr 26, 2019 | 47.85 | 49.71 | 47.85 | 49.64 | 7,737 | +1.79(+3.73%) |
Apr 25, 2019 | 48.16 | 48.63 | 47.23 | 47.85 | 5,490 | -0.31(-0.65%) |
Apr 24, 2019 | 47.69 | 49.09 | 47.07 | 48.16 | 15,690 | +0.47(+0.98%) |
Apr 23, 2019 | 46.45 | 49.09 | 45.52 | 47.69 | 13,051 | +1.09(+2.33%) |
Apr 22, 2019 | 44.90 | 47.85 | 44.90 | 46.61 | 6,259 | +1.24(+2.74%) |
Apr 18, 2019 | 45.52 | 46.45 | 44.59 | 45.36 | 9,571 | -0.78(-1.68%) |
Apr 17, 2019 | 47.23 | 47.54 | 44.12 | 46.14 | 11,196 | -1.24(-2.62%) |
Apr 16, 2019 | 47.54 | 48.47 | 47.07 | 47.38 | 7,964 | -1.24(-2.56%) |
Apr 15, 2019 | 49.71 | 49.87 | 47.38 | 48.63 | 8,971 | -0.78(-1.57%) |
Apr 12, 2019 | 49.71 | 49.87 | 48.47 | 49.40 | 6,243 | +0.00(+0.00%) |
Apr 11, 2019 | 49.40 | 50.18 | 48.94 | 49.40 | 5,504 | -0.47(-0.93%) |
Apr 10, 2019 | 50.34 | 51.11 | 49.40 | 49.87 | 6,544 | -0.93(-1.83%) |
Apr 09, 2019 | 51.27 | 52.04 | 50.18 | 50.80 | 7,494 | -0.47(-0.91%) |
Apr 08, 2019 | 48.63 | 51.89 | 48.63 | 51.27 | 15,156 | +1.86(+3.77%) |
Apr 05, 2019 | 49.09 | 50.49 | 49.09 | 49.40 | 8,464 | -0.31(-0.62%) |
Apr 04, 2019 | 48.78 | 51.42 | 48.47 | 49.71 | 17,588 | +0.93(+1.91%) |
Apr 03, 2019 | 48.16 | 49.71 | 47.69 | 48.78 | 9,979 | +0.62(+1.29%) |
Apr 02, 2019 | 47.38 | 48.47 | 46.76 | 48.16 | 8,953 | -0.16(-0.32%) |
Apr 01, 2019 | 48.01 | 48.94 | 47.54 | 48.32 | 4,112 | +0.62(+1.30%) |
Mar 29, 2019 | 47.69 | 48.47 | 46.92 | 47.69 | 9,378 | +0.00(+0.00%) |
Mar 28, 2019 | 47.07 | 47.69 | 46.45 | 47.69 | 3,440 | +0.62(+1.32%) |
Mar 27, 2019 | 46.92 | 47.38 | 45.83 | 47.07 | 3,987 | +0.00(+0.00%) |
Mar 26, 2019 | 46.14 | 47.69 | 45.05 | 47.07 | 7,451 | +0.78(+1.68%) |
Mar 25, 2019 | 46.92 | 47.23 | 45.73 | 46.30 | 4,716 | -1.09(-2.30%) |
Mar 22, 2019 | 47.54 | 48.78 | 46.92 | 47.38 | 6,790 | -0.62(-1.29%) |
Mar 21, 2019 | 48.16 | 48.87 | 47.77 | 48.01 | 4,072 | -0.31(-0.64%) |
Mar 20, 2019 | 47.85 | 49.09 | 47.23 | 48.32 | 9,335 | +0.62(+1.30%) |
Mar 19, 2019 | 46.76 | 48.08 | 46.61 | 47.69 | 3,946 | +0.93(+1.99%) |
Mar 18, 2019 | 47.23 | 49.71 | 46.30 | 46.76 | 12,324 | -0.62(-1.31%) |
Mar 15, 2019 | 47.69 | 48.78 | 45.99 | 47.38 | 13,337 | -0.47(-0.97%) |
Mar 14, 2019 | 48.01 | 49.40 | 46.76 | 47.85 | 9,853 | -0.16(-0.32%) |
Mar 13, 2019 | 46.92 | 48.16 | 45.99 | 48.01 | 9,014 | +1.40(+3.00%) |
Mar 12, 2019 | 45.83 | 47.38 | 45.36 | 46.61 | 7,155 | +0.62(+1.35%) |
Mar 11, 2019 | 46.14 | 47.54 | 45.21 | 45.99 | 7,827 | +0.16(+0.34%) |
Mar 08, 2019 | 47.38 | 47.38 | 45.29 | 45.83 | 6,945 | -1.55(-3.28%) |
Mar 07, 2019 | 46.92 | 47.54 | 45.21 | 47.38 | 10,208 | +1.24(+2.69%) |
Mar 06, 2019 | 50.34 | 50.87 | 44.90 | 46.14 | 24,491 | -4.19(-8.33%) |
Mar 05, 2019 | 48.78 | 50.49 | 47.85 | 50.34 | 16,810 | +1.55(+3.18%) |
Mar 04, 2019 | 47.69 | 50.34 | 47.07 | 48.78 | 38,515 | +2.02(+4.32%) |